Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Highest Performances Holdings Inc. (HPH)

Compare
6.56
+1.20
+(22.39%)
At close: April 17 at 4:00:00 PM EDT
7.25
+0.69
+(10.52%)
After hours: April 17 at 7:33:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20255.557.375.506.566.56116,700
Apr 16, 20254.505.364.265.365.3630,700
Apr 15, 20253.944.513.944.324.3215,800
Apr 14, 2025 1:60 Stock Splits
Apr 14, 20253.854.093.763.993.9915,200
Apr 11, 20254.564.684.084.084.084,345
Apr 10, 20255.945.944.564.564.564,050
Apr 9, 20255.705.824.024.984.985,390
Apr 8, 20256.067.146.066.126.121,257
Apr 7, 20256.606.606.066.606.601,130
Apr 4, 20256.787.206.246.306.301,615
Apr 3, 20258.108.106.066.546.543,770
Apr 2, 20258.528.527.928.168.16840
Apr 1, 20258.408.588.288.468.461,207
Mar 31, 20257.989.067.988.768.76558
Mar 28, 20259.009.248.408.708.701,345
Mar 27, 20258.409.368.409.249.241,842
Mar 26, 20259.189.429.009.369.363,002
Mar 25, 20259.129.548.648.708.702,990
Mar 24, 20259.549.608.709.009.003,153
Mar 21, 20258.889.608.649.069.061,443
Mar 20, 20259.189.609.069.249.242,143
Mar 19, 20259.069.668.829.489.484,363
Mar 18, 20259.009.428.709.309.3017,542
Mar 17, 202510.0810.088.769.429.422,607
Mar 14, 20258.469.668.469.489.4810,400
Mar 13, 20258.769.547.989.009.00189,117
Mar 12, 20259.6011.949.0011.8211.8212,302
Mar 11, 20258.289.788.109.069.067,642
Mar 10, 20259.549.548.228.228.221,452
Mar 7, 20259.669.669.009.009.001,327
Mar 6, 20259.249.429.009.189.181,473
Mar 5, 20259.909.908.648.828.825,710
Mar 4, 202510.7410.749.189.789.784,113
Mar 3, 202510.8011.409.3010.4410.443,940
Feb 28, 202511.1611.8810.2611.1011.102,375
Feb 27, 202511.9412.9010.9211.2811.284,025
Feb 26, 202512.2414.5811.1611.8211.826,018
Feb 25, 202513.2014.4012.1212.1812.185,602
Feb 24, 202512.0014.4012.0013.2613.2610,173
Feb 21, 202512.6013.0212.0612.1812.183,097
Feb 20, 202512.6013.2012.1212.4212.422,588
Feb 19, 202512.4213.2612.3012.9612.963,210
Feb 18, 202513.3813.8012.2412.3012.302,392
Feb 14, 202512.6013.6812.6013.2013.20565
Feb 13, 202512.9013.7412.6612.7212.721,122
Feb 12, 202512.7213.7412.6012.7212.723,230
Feb 11, 202513.2614.1012.6012.6012.602,020
Feb 10, 202514.7014.7013.2013.3813.383,992
Feb 7, 202514.9415.6014.6414.7014.701,582
Feb 6, 202515.0016.2014.5214.9414.941,445
Feb 5, 202514.8215.3614.4614.7614.761,202
Feb 4, 202515.4815.8414.4614.5814.584,490
Feb 3, 202516.1416.5014.7615.4815.484,600
Jan 31, 202516.2016.2014.5214.5814.58742
Jan 30, 202515.6616.0214.4015.1215.12892
Jan 29, 202515.8416.3814.3414.5814.583,788
Jan 28, 202515.0016.6815.0015.7215.721,692
Jan 27, 202515.4216.9815.0615.6015.602,352
Jan 24, 202515.6017.1014.2215.9015.908,855
Jan 23, 202513.5615.3613.5614.6414.64214,982
Jan 22, 202515.5415.9013.2613.4413.447,603
Jan 21, 202516.6217.1614.4616.0216.023,192
Jan 17, 202515.6016.5015.3616.0216.021,543
Jan 16, 202515.6616.4414.5215.7815.781,028
Jan 15, 202515.2415.9014.0415.6615.661,800
Jan 14, 202515.7217.1615.1215.3615.361,082
Jan 13, 202515.9016.5015.0615.6015.602,817
Jan 10, 202520.4621.1215.6615.9015.907,718
Jan 8, 202522.4426.2819.8620.9420.943,912
Jan 7, 202526.4026.4022.8023.0423.044,203
Jan 6, 202520.3425.7419.9825.1425.144,093
Jan 3, 202520.1622.2020.1621.3621.362,707
Jan 2, 202519.5621.1818.7820.4020.401,565
Dec 31, 202419.6221.4219.6220.1020.101,587
Dec 30, 202419.0221.0017.7019.6219.622,625
Dec 27, 202417.4619.2017.4618.0018.001,048
Dec 26, 202417.8218.9017.6418.4818.481,645
Dec 24, 202418.6019.2018.0618.9618.96497
Dec 23, 202420.8220.8216.8018.0018.001,262
Dec 20, 202416.2018.6616.2018.0018.004,718
Dec 19, 202416.2616.8015.4215.7215.72630
Dec 18, 202416.6816.7415.8415.8415.84922
Dec 17, 202417.1617.1615.7216.4416.44310
Dec 16, 202416.6816.8015.9616.5016.50580
Dec 13, 202416.2016.5616.0216.4416.441,108
Dec 12, 202417.3417.4017.0417.1017.101,478
Dec 11, 202418.4219.5616.5018.3018.303,140
Dec 10, 202420.5220.7619.5619.5619.561,062
Dec 9, 202422.0822.0820.5821.1821.182,212
Dec 6, 202419.8621.6019.8620.5220.521,453
Dec 5, 202420.6421.0019.9220.1620.16848
Dec 4, 202419.9221.3019.3220.4020.40493
Dec 3, 202420.9421.0019.3819.9219.92730
Dec 2, 202420.4021.6019.8021.0021.00958
Nov 29, 202420.5221.6019.3820.4020.401,103
Nov 27, 202419.8621.0018.7220.5820.582,157
Nov 26, 202420.5220.5219.1419.5019.50478
Nov 25, 202419.2620.5218.0619.2019.202,140
Nov 22, 202418.7219.8017.7619.2619.26630
Nov 21, 202418.6019.8018.0618.9018.901,605
Nov 20, 202418.0619.1418.0618.6018.602,030
Nov 19, 202419.2019.5615.7218.4218.424,367
Nov 18, 202419.8022.0219.5019.6219.621,560
Nov 15, 202421.5421.6019.2019.5619.561,930
Nov 14, 202418.9622.5018.9620.4020.402,532
Nov 13, 202418.3621.0018.3619.9819.982,602
Nov 12, 202418.3018.9015.7218.4818.482,290
Nov 11, 202418.0019.9818.0018.9018.901,465
Nov 8, 202418.9619.0217.4018.0018.004,408
Nov 7, 202420.1021.0019.2019.3219.324,833
Nov 6, 202422.2022.2019.2020.4020.404,652
Nov 5, 202422.8023.7022.3222.7422.742,645
Nov 4, 202425.0825.0823.3423.5223.525,795
Nov 1, 202424.0026.5823.7026.3426.348,228
Oct 31, 202426.9428.3221.6025.9825.98139,255
Oct 30, 202433.6033.7230.5433.3033.305,622
Oct 29, 202433.0033.0030.6031.3831.382,620
Oct 28, 202434.8634.8631.3231.3231.321,858
Oct 25, 202433.9036.4832.2233.3033.302,218
Oct 24, 202438.6438.6433.0634.5034.506,883
Oct 23, 202441.5243.2035.6440.6840.6813,015
Oct 22, 202440.8644.3439.6044.3444.34643
Oct 21, 202440.5042.0039.6040.8040.802,198
Oct 18, 202442.0043.6839.0040.6840.681,705
Oct 17, 202441.5241.5239.6040.5040.50400
Oct 16, 202442.3642.3640.2040.8040.80688
Oct 15, 202441.4045.0035.4040.3840.381,453
Oct 14, 202446.1446.4443.8043.8043.801,637
Oct 11, 202439.0046.7436.0043.7443.743,263
Oct 10, 202444.4045.0039.6040.2040.201,293
Oct 9, 202448.6049.2042.9044.4044.403,397
Oct 8, 202453.1654.6048.6049.8049.802,098
Oct 7, 202455.2057.0049.9254.8454.843,155
Oct 4, 202464.8064.8056.4056.7056.702,552
Oct 3, 202467.2069.1854.4258.1458.146,213
Oct 2, 202483.4099.0060.6071.4071.4023,018
Oct 1, 202474.40126.0067.8084.0084.0086,727
Sep 30, 202450.3488.8048.2476.8076.8093,455
Sep 27, 202442.0046.2040.2045.7245.722,582
Sep 26, 202439.4242.0036.6040.2040.20825
Sep 25, 202446.2046.2036.5438.5238.522,267
Sep 24, 202436.9640.8036.9639.7839.78535
Sep 23, 202439.4839.7837.2037.3837.38925
Sep 20, 202442.4847.3439.1240.8640.861,317
Sep 19, 202439.4246.2037.3843.8043.802,835
Sep 18, 202433.6037.2033.6036.9036.90808
Sep 17, 202434.9839.6030.1234.6234.623,925
Sep 16, 202451.4851.4829.4636.0636.067,780
Sep 13, 202456.4063.0047.4051.0051.00828
Sep 12, 202464.8064.8054.4855.8055.801,892
Sep 11, 202472.0079.2051.7861.2061.201,522
Sep 10, 202488.8093.0075.0075.0075.00232
Sep 9, 202488.8089.4081.0085.8085.80208
Sep 6, 202492.6493.9084.0089.4089.40290
Sep 5, 202496.60100.2092.4094.2094.2085
Sep 4, 2024122.40123.0075.0093.6093.601,657
Sep 3, 2024112.20120.00111.00118.80118.80412
Aug 30, 2024116.40117.84110.40112.62112.62127
Aug 29, 2024116.40119.40109.20109.20109.20163
Aug 28, 2024115.20115.20105.72108.60108.60108
Aug 27, 2024117.00118.20108.60114.00114.00200
Aug 26, 2024122.94122.94114.72117.60117.60105
Aug 23, 2024124.20124.20117.60121.80121.80260
Aug 22, 2024132.00132.00110.40118.80118.80467
Aug 21, 2024151.20151.20126.00128.34128.341,930
Aug 20, 2024145.80174.00144.00149.40149.40802
Aug 19, 2024129.60207.00123.60147.60147.604,553
Aug 16, 2024123.90129.00105.60123.00123.00373
Aug 15, 2024107.40125.40107.40116.40116.40322
Aug 14, 2024117.00120.00102.00102.00102.00287
Aug 13, 2024123.60142.08114.00117.00117.00143
Aug 12, 2024129.00129.60113.40114.00114.00285
Aug 9, 2024144.60150.00130.20131.94131.94315
Aug 8, 2024162.00171.00148.20150.00150.00282
Aug 7, 2024174.00186.00163.92164.40164.40368
Aug 6, 2024186.00186.00175.20175.20175.20477
Aug 5, 2024204.00212.28182.10183.60183.60363
Aug 2, 2024228.00228.00205.50213.00213.00528
Aug 1, 2024250.80254.40231.00240.00240.00347
Jul 31, 2024279.60282.00258.60260.88260.88305
Jul 30, 2024309.00316.80276.00288.00288.00628
Jul 29, 2024318.60318.60303.60310.80310.80402
Jul 26, 2024304.20322.80301.20312.00312.00595
Jul 25, 2024313.20352.80304.80312.00312.00577
Jul 24, 2024339.60349.20304.20304.20304.20475
Jul 23, 2024339.00349.80331.20331.20331.20247
Jul 22, 2024346.20351.00335.40345.00345.00322
Jul 19, 2024336.60351.60336.60350.40350.40153
Jul 18, 2024343.80358.20340.20342.60342.60375
Jul 17, 2024369.60369.60345.00345.00345.00343
Jul 16, 2024350.40366.00348.30354.60354.60342
Jul 15, 2024343.20377.40337.20360.00360.00788
Jul 12, 2024354.00380.40346.80346.80346.80282
Jul 11, 2024355.80384.60353.40354.00354.00475
Jul 10, 2024363.00389.40354.00354.00354.00580
Jul 9, 2024367.80370.80349.80351.00351.0083
Jul 8, 2024381.00388.50360.00369.00369.00362
Jul 5, 2024390.00431.22367.50384.00384.00727
Jul 3, 2024411.00411.00372.00381.00381.00372
Jul 2, 2024393.30420.00366.00393.00393.00443
Jul 1, 2024413.40426.00384.00399.00399.00377
Jun 28, 2024402.00435.78361.20400.74400.74612
Jun 27, 2024435.00467.94397.80405.00405.00175
Jun 26, 2024438.00450.00363.60419.40419.40408
Jun 25, 2024474.00474.00421.20421.20421.20317
Jun 24, 2024502.80533.40456.00475.20475.20218
Jun 21, 2024479.40493.20427.20491.94491.94452
Jun 20, 2024450.00450.00414.00446.40446.40452
Jun 18, 2024480.00527.40443.40465.00465.00253
Jun 17, 2024511.20516.00477.90490.68490.68780
Jun 14, 2024536.40536.40506.40522.60522.60118
Jun 13, 2024513.30539.40480.00537.00537.00468
Jun 12, 2024510.00531.30498.00499.80499.80128
Jun 11, 2024510.60525.30510.60513.00513.0035
Jun 10, 2024516.60546.00515.40527.40527.40112
Jun 7, 2024480.00534.00480.00533.40533.40112
Jun 6, 2024550.44550.44516.00531.00531.00182
Jun 5, 2024556.50556.50522.00529.20529.20248
Jun 4, 2024523.80527.10506.70521.40521.40135
Jun 3, 2024539.40546.00512.40523.80523.80175
May 31, 2024521.10556.80501.60517.80517.80202
May 30, 2024556.20556.20556.20556.20556.205
May 29, 2024555.00558.00528.60556.80556.8052
May 28, 2024529.20557.40529.20557.40557.4015
May 24, 2024540.00558.00540.00558.00558.0032
May 23, 2024540.00543.00540.00543.00543.0015
May 22, 2024543.66543.66541.80543.00543.0012
May 21, 2024539.40543.00539.40540.00540.0063
May 20, 2024540.00543.00513.00543.00543.0062
May 17, 2024528.00540.00499.20540.00540.0040
May 16, 2024499.50540.00489.00540.00540.0072
May 15, 2024536.94537.00489.00531.00531.0030
May 14, 2024540.00540.00533.94534.00534.0037
May 13, 2024551.88555.00529.92536.40536.40172
May 10, 2024537.00552.00534.00542.40542.4060
May 9, 2024547.50547.50537.00537.00537.0020
May 8, 2024540.00558.00537.00546.00546.0072
May 7, 2024504.00552.00503.40540.00540.00138
May 6, 2024538.80539.40537.90537.90537.9028
May 3, 2024522.00522.00522.00522.00522.005
May 2, 2024531.60531.60531.60531.60531.607
May 1, 2024527.40535.20527.40531.00531.0055
Apr 30, 2024486.60529.20453.00529.20529.2090
Apr 29, 2024534.00534.00510.00528.00528.0020
Apr 26, 2024540.00540.00481.80528.00528.00185
Apr 25, 2024522.00540.00522.00540.00540.008
Apr 24, 2024543.60543.60510.00535.20535.20115
Apr 23, 2024550.80550.80542.40550.74550.7422
Apr 22, 2024540.00551.40540.00550.80550.8010
Apr 19, 2024538.20538.20514.80525.90525.9030
Apr 18, 2024510.60513.60481.50513.60513.6020

Related Tickers

GEG Great Elm Group, Inc.
1.9050
+0.26%
 
INV Innventure, Inc.
3.1700
+1.28%
 
NOAH Noah Holdings Limited
8.46
-0.59%
 
MUX.F Mutares SE & Co. KGaA
33.80
-0.29%
 
BENF Beneficient
0.2690
-6.11%
 
CWD CaliberCos Inc.
0.3000
-33.48%
 
HYI Western Asset High Yield Defined Opportunity Fund Inc.
11.56
-0.26%
 
JPI Nuveen Preferred Securities & Income Opportunities Fund
19.34
+0.73%
 
OAK-PB Oaktree Capital Group, LLC
20.38
+1.12%
 
APO-PA Apollo Global Management, Inc.
68.63
+2.22%